Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.08 | 98.63 | 96.64 | 96.73 | 329,927 | -1.39(-1.41%) |
Nov 29, 2016 | 97.90 | 98.66 | 97.56 | 98.11 | 160,987 | +0.52(+0.53%) |
Nov 28, 2016 | 97.95 | 98.38 | 97.52 | 97.59 | 217,263 | -0.97(-0.99%) |
Nov 25, 2016 | 98.44 | 98.63 | 97.86 | 98.57 | 108,278 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.60 | 96.65 | 97.07 | 328,784 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.42 | 95.13 | 96.41 | 168,607 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.72 | 94.57 | 95.47 | 248,345 | +0.36(+0.37%) |
Nov 17, 2016 | 94.67 | 95.67 | 94.67 | 95.11 | 279,357 | +0.54(+0.57%) |
Nov 16, 2016 | 94.18 | 94.73 | 93.47 | 94.58 | 255,626 | +0.37(+0.40%) |
Nov 15, 2016 | 93.67 | 94.37 | 93.11 | 94.20 | 269,643 | +0.59(+0.63%) |
Nov 14, 2016 | 92.59 | 94.24 | 92.43 | 93.62 | 440,982 | +2.07(+2.26%) |
Nov 11, 2016 | 90.55 | 92.23 | 89.14 | 91.55 | 578,010 | -0.16(-0.18%) |
Nov 10, 2016 | 90.35 | 92.03 | 89.87 | 91.71 | 349,036 | +2.25(+2.51%) |
Nov 09, 2016 | 83.01 | 89.94 | 82.16 | 89.46 | 471,935 | +5.05(+5.98%) |
Nov 08, 2016 | 84.42 | 85.24 | 84.24 | 84.42 | 144,943 | -0.11(-0.13%) |
Nov 07, 2016 | 84.00 | 84.82 | 83.50 | 84.52 | 183,646 | +2.25(+2.73%) |
Nov 04, 2016 | 81.77 | 83.48 | 81.77 | 82.27 | 220,644 | +0.40(+0.49%) |
Nov 03, 2016 | 82.59 | 82.86 | 81.76 | 81.87 | 192,075 | -0.39(-0.48%) |
Nov 02, 2016 | 84.83 | 85.03 | 82.25 | 82.27 | 339,100 | -2.61(-3.08%) |
Nov 01, 2016 | 86.37 | 86.97 | 84.78 | 84.88 | 274,555 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.43 | 85.42 | 86.13 | 249,687 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.80 | 84.99 | 85.99 | 384,653 | +0.86(+1.02%) |
Oct 27, 2016 | 82.84 | 85.33 | 82.46 | 85.13 | 578,499 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.37 | 80.86 | 80.97 | 182,213 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.85 | 80.80 | 81.48 | 181,779 | +0.06(+0.07%) |
Oct 24, 2016 | 81.64 | 81.81 | 81.22 | 81.42 | 170,294 | +1.01(+1.25%) |
Oct 21, 2016 | 80.47 | 80.73 | 80.23 | 80.41 | 306,775 | -0.88(-1.09%) |
Oct 20, 2016 | 82.15 | 82.63 | 81.05 | 81.29 | 219,415 | -1.29(-1.56%) |
Oct 19, 2016 | 82.51 | 83.26 | 82.29 | 82.58 | 163,691 | +0.28(+0.34%) |
Oct 18, 2016 | 83.19 | 83.20 | 82.06 | 82.30 | 301,812 | -0.09(-0.10%) |
Oct 17, 2016 | 82.65 | 83.13 | 82.33 | 82.39 | 691,675 | -0.38(-0.46%) |
Oct 14, 2016 | 83.43 | 83.80 | 82.67 | 82.77 | 233,099 | -0.25(-0.30%) |
Oct 13, 2016 | 82.84 | 83.64 | 82.38 | 83.02 | 393,229 | -0.84(-1.00%) |
Oct 12, 2016 | 83.36 | 84.48 | 83.09 | 83.86 | 135,714 | +0.74(+0.89%) |
Oct 11, 2016 | 84.58 | 84.69 | 82.73 | 83.12 | 202,854 | -1.80(-2.12%) |
Oct 10, 2016 | 84.87 | 85.35 | 84.70 | 84.92 | 208,026 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.42 | 84.45 | 461,998 | -3.43(-3.90%) |
Oct 06, 2016 | 87.83 | 88.01 | 85.69 | 87.88 | 252,298 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.96 | 88.28 | 167,055 | +1.40(+1.62%) |
Oct 04, 2016 | 87.43 | 88.04 | 86.48 | 86.88 | 176,039 | -0.25(-0.29%) |
Oct 03, 2016 | 87.06 | 87.48 | 86.72 | 87.13 | 245,727 | -0.31(-0.35%) |
Sep 30, 2016 | 86.84 | 87.95 | 86.06 | 87.43 | 217,345 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.58 | 86.02 | 86.27 | 137,684 | -1.35(-1.54%) |
Sep 28, 2016 | 86.54 | 87.72 | 86.22 | 87.63 | 161,028 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.65 | 84.84 | 86.39 | 396,151 | +1.44(+1.69%) |
Sep 26, 2016 | 84.46 | 85.63 | 84.02 | 84.95 | 183,214 | +0.12(+0.14%) |
Sep 23, 2016 | 85.44 | 85.60 | 84.77 | 84.83 | 186,739 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.99 | 84.34 | 85.77 | 244,915 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.84 | 84.34 | 129,267 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.78 | 157,007 | -0.21(-0.25%) |
Sep 19, 2016 | 82.51 | 83.40 | 82.22 | 82.99 | 169,906 | +0.93(+1.13%) |
Sep 16, 2016 | 83.08 | 83.08 | 81.96 | 82.06 | 305,580 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.68 | 83.18 | 195,078 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.02 | 81.76 | 81.80 | 204,416 | -0.77(-0.93%) |
Sep 13, 2016 | 83.84 | 84.16 | 82.41 | 82.57 | 199,955 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.54 | 84.36 | 275,134 | +1.08(+1.30%) |
Sep 09, 2016 | 85.87 | 85.87 | 83.27 | 83.28 | 278,290 | -3.23(-3.74%) |
Sep 08, 2016 | 86.95 | 86.95 | 86.23 | 86.51 | 114,579 | -0.51(-0.58%) |
Sep 07, 2016 | 86.81 | 87.16 | 86.29 | 87.02 | 180,837 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.87 | 86.51 | 86.80 | 167,322 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,345 | +0.96(+1.11%) |